Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 194.57 | 195.97 | 184.35 | 184.73 | 1,136,526 | -10.58(-5.42%) |
Nov 29, 2021 | 198.06 | 198.88 | 193.94 | 195.31 | 646,356 | +0.27(+0.14%) |
Nov 26, 2021 | 194.24 | 197.54 | 193.25 | 195.05 | 464,540 | -3.88(-1.95%) |
Nov 24, 2021 | 197.12 | 200.32 | 193.61 | 198.92 | 704,949 | -1.60(-0.80%) |
Nov 23, 2021 | 204.01 | 204.64 | 196.68 | 200.53 | 1,503,121 | -5.61(-2.72%) |
Nov 22, 2021 | 205.61 | 211.73 | 202.15 | 206.14 | 1,013,067 | +1.68(+0.82%) |
Nov 19, 2021 | 199.83 | 209.13 | 195.78 | 204.46 | 2,340,900 | -3.07(-1.48%) |
Nov 18, 2021 | 202.62 | 208.31 | 206.22 | 207.53 | 2,044,888 | +8.48(+4.26%) |
Nov 17, 2021 | 210.47 | 210.49 | 198.59 | 199.06 | 1,030,120 | -11.07(-5.27%) |
Nov 16, 2021 | 200.47 | 211.05 | 200.47 | 210.13 | 1,533,108 | +9.13(+4.54%) |
Nov 15, 2021 | 200.47 | 203.33 | 199.68 | 201.00 | 1,220,969 | +1.43(+0.72%) |
Nov 12, 2021 | 196.73 | 200.46 | 195.01 | 199.57 | 921,344 | +3.93(+2.01%) |
Nov 11, 2021 | 192.19 | 196.88 | 191.87 | 195.63 | 571,817 | +4.68(+2.45%) |
Nov 10, 2021 | 192.66 | 190.95 | 743,388 | -3.03(-1.56%) | ||
Nov 09, 2021 | 191.25 | 197.59 | 191.25 | 193.97 | 583,587 | +1.16(+0.60%) |
Nov 08, 2021 | 196.92 | 196.92 | 191.26 | 192.82 | 593,915 | -3.66(-1.86%) |
Nov 05, 2021 | 197.48 | 198.53 | 194.84 | 196.48 | 702,471 | -0.14(-0.07%) |
Nov 04, 2021 | 194.01 | 198.68 | 193.41 | 196.62 | 978,784 | +3.32(+1.72%) |
Nov 03, 2021 | 186.60 | 200.19 | 184.88 | 193.30 | 2,025,359 | +9.27(+5.04%) |
Nov 02, 2021 | 178.09 | 184.42 | 177.25 | 184.03 | 1,125,098 | +5.99(+3.37%) |
Nov 01, 2021 | 176.66 | 179.81 | 175.32 | 178.04 | 617,940 | +1.94(+1.10%) |
Oct 29, 2021 | 174.07 | 176.92 | 174.07 | 176.09 | 530,644 | +1.50(+0.86%) |
Oct 28, 2021 | 173.85 | 176.56 | 172.81 | 174.59 | 450,466 | +2.11(+1.23%) |
Oct 27, 2021 | 173.50 | 174.57 | 171.11 | 172.48 | 485,733 | -0.38(-0.22%) |
Oct 26, 2021 | 176.89 | 172.86 | 788,611 | -2.76(-1.57%) | ||
Oct 25, 2021 | 179.12 | 180.46 | 175.45 | 175.62 | 559,452 | -4.12(-2.29%) |
Oct 22, 2021 | 178.81 | 181.98 | 178.34 | 179.74 | 751,210 | +0.91(+0.51%) |
Oct 21, 2021 | 177.06 | 179.18 | 176.35 | 178.83 | 559,622 | +2.09(+1.18%) |
Oct 20, 2021 | 175.79 | 179.03 | 175.79 | 176.75 | 603,140 | +1.74(+0.99%) |
Oct 19, 2021 | 176.82 | 177.87 | 174.30 | 175.01 | 796,579 | -0.34(-0.19%) |
Oct 18, 2021 | 171.93 | 175.56 | 171.06 | 175.35 | 905,392 | +3.20(+1.86%) |
Oct 15, 2021 | 170.01 | 172.32 | 168.97 | 172.15 | 697,310 | +3.23(+1.91%) |
Oct 14, 2021 | 165.29 | 170.27 | 164.19 | 168.92 | 903,779 | +4.53(+2.76%) |
Oct 13, 2021 | 163.54 | 164.71 | 161.28 | 164.38 | 934,249 | +1.03(+0.63%) |
Oct 12, 2021 | 163.21 | 164.25 | 160.48 | 163.35 | 732,241 | +1.45(+0.90%) |
Oct 11, 2021 | 161.49 | 163.43 | 160.17 | 161.90 | 594,491 | +0.37(+0.23%) |
Oct 08, 2021 | 163.07 | 164.27 | 160.25 | 161.53 | 669,721 | -1.54(-0.94%) |
Oct 07, 2021 | 160.59 | 164.19 | 159.74 | 163.07 | 802,677 | +5.47(+3.47%) |
Oct 06, 2021 | 158.24 | 159.65 | 155.80 | 157.60 | 897,680 | -2.72(-1.70%) |
Oct 05, 2021 | 160.57 | 162.61 | 159.41 | 160.32 | 1,032,641 | -0.33(-0.21%) |
Oct 04, 2021 | 164.32 | 164.71 | 159.63 | 160.65 | 1,337,844 | -4.54(-2.75%) |
Oct 01, 2021 | 166.75 | 167.56 | 161.43 | 165.20 | 1,442,196 | -2.30(-1.37%) |
Sep 30, 2021 | 173.94 | 174.28 | 166.29 | 167.49 | 2,340,206 | -13.53(-7.48%) |
Sep 29, 2021 | 181.91 | 183.67 | 179.98 | 181.03 | 934,432 | -0.09(-0.05%) |
Sep 28, 2021 | 181.70 | 183.95 | 179.02 | 181.12 | 929,495 | -2.55(-1.39%) |
Sep 27, 2021 | 179.92 | 184.27 | 179.73 | 183.67 | 656,122 | +3.04(+1.68%) |
Sep 24, 2021 | 178.06 | 181.71 | 175.78 | 180.63 | 612,089 | +2.58(+1.45%) |
Sep 23, 2021 | 180.11 | 181.67 | 177.92 | 178.05 | 566,803 | -1.32(-0.74%) |
Sep 22, 2021 | 175.39 | 180.05 | 174.46 | 179.37 | 686,728 | +4.89(+2.80%) |
Sep 21, 2021 | 174.56 | 176.14 | 169.90 | 174.48 | 641,812 | +1.71(+0.99%) |
Sep 20, 2021 | 171.67 | 172.84 | 169.32 | 172.77 | 931,485 | -2.31(-1.32%) |
Sep 17, 2021 | 176.64 | 177.19 | 171.08 | 175.08 | 2,173,425 | -2.77(-1.56%) |
Sep 16, 2021 | 172.56 | 178.96 | 172.56 | 177.84 | 1,390,604 | +3.82(+2.19%) |
Sep 15, 2021 | 170.03 | 174.22 | 168.01 | 174.03 | 932,369 | +5.52(+3.28%) |
Sep 14, 2021 | 168.88 | 169.42 | 167.16 | 168.50 | 655,924 | +0.31(+0.19%) |
Sep 13, 2021 | 170.63 | 170.77 | 166.22 | 168.19 | 714,083 | -1.27(-0.75%) |
Sep 10, 2021 | 171.30 | 173.61 | 169.34 | 169.46 | 884,193 | -1.45(-0.85%) |
Sep 09, 2021 | 167.22 | 172.54 | 165.94 | 170.91 | 1,545,145 | +5.43(+3.28%) |
Sep 08, 2021 | 163.41 | 165.59 | 161.42 | 165.48 | 992,394 | +2.02(+1.24%) |
Sep 07, 2021 | 169.13 | 169.81 | 163.37 | 163.46 | 1,067,373 | -5.81(-3.43%) |
Sep 03, 2021 | 171.83 | 172.95 | 169.13 | 169.27 | 637,051 | -2.65(-1.54%) |
Sep 02, 2021 | 172.85 | 173.24 | 169.40 | 171.92 | 995,013 | -1.16(-0.67%) |